Stock Quote

Qualcomm, Inc. (NQ: QCOM )

128.53 -3.59 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 44.73 45.46 44.46 45.21 13,534,705 +0.49(+1.10%)
May 30, 2006 45.61 45.90 44.72 44.72 14,906,501 -1.31(-2.85%)
May 26, 2006 46.23 46.43 45.60 46.03 9,158,538 -0.03(-0.07%)
May 25, 2006 46.00 46.40 45.40 46.06 13,203,208 +0.47(+1.03%)
May 24, 2006 45.12 45.88 44.10 45.59 23,278,752 +0.21(+0.46%)
May 23, 2006 46.89 47.17 45.38 45.38 16,402,639 -1.25(-2.68%)
May 22, 2006 46.45 47.18 46.10 46.63 14,452,732 -0.44(-0.93%)
May 19, 2006 46.09 47.70 46.00 47.07 22,836,076 +0.72(+1.55%)
May 18, 2006 47.25 47.70 46.28 46.35 15,347,908 -0.55(-1.17%)
May 17, 2006 46.33 47.81 46.24 46.90 22,415,882 -1.29(-2.68%)
May 16, 2006 48.75 49.50 47.99 48.19 14,160,026 -0.44(-0.90%)
May 15, 2006 48.56 48.81 47.36 48.63 18,582,014 -0.36(-0.73%)
May 12, 2006 49.34 49.63 48.55 48.99 15,027,787 -0.41(-0.83%)
May 11, 2006 51.53 51.74 48.82 49.40 20,574,638 -2.26(-4.37%)
May 10, 2006 52.47 52.68 51.42 51.66 10,555,265 -1.08(-2.05%)
May 09, 2006 52.77 52.99 52.60 52.74 7,634,932 +0.08(+0.15%)
May 08, 2006 52.36 52.75 52.12 52.66 8,924,922 +0.10(+0.19%)
May 05, 2006 52.71 53.00 52.31 52.56 9,867,213 +0.22(+0.42%)
May 04, 2006 52.02 53.01 51.95 52.34 15,770,151 +0.59(+1.14%)
May 03, 2006 52.24 52.24 51.05 51.75 17,977,024 +0.69(+1.35%)
May 02, 2006 50.70 51.36 50.39 51.06 8,894,788 +0.41(+0.81%)
May 01, 2006 51.46 51.71 50.28 50.65 11,136,597 -0.69(-1.34%)
Apr 28, 2006 52.20 52.24 51.32 51.34 8,186,300 -0.69(-1.33%)
Apr 27, 2006 50.77 52.46 50.77 52.03 12,375,333 +0.95(+1.86%)
Apr 26, 2006 51.56 51.87 50.84 51.08 8,972,534 -0.48(-0.93%)
Apr 25, 2006 52.45 52.45 51.25 51.56 10,202,915 -0.77(-1.47%)
Apr 24, 2006 51.07 52.49 51.06 52.33 14,477,460 +0.94(+1.83%)
Apr 21, 2006 51.72 52.10 50.91 51.39 14,823,104 -0.45(-0.87%)
Apr 20, 2006 52.31 52.40 51.20 51.84 13,474,404 -0.66(-1.26%)
Apr 19, 2006 52.49 52.58 51.85 52.50 13,498,399 +0.47(+0.90%)
Apr 18, 2006 51.38 52.49 51.32 52.03 12,104,683 +1.01(+1.98%)
Apr 17, 2006 51.42 51.93 50.63 51.02 9,425,660 -0.46(-0.89%)
Apr 13, 2006 50.93 51.84 50.93 51.48 7,865,020 +0.51(+1.00%)
Apr 12, 2006 51.39 51.70 50.97 50.97 7,224,297 -0.42(-0.82%)
Apr 11, 2006 51.63 52.03 50.91 51.39 11,033,054 -0.19(-0.37%)
Apr 10, 2006 51.78 52.07 51.00 51.58 7,284,403 -0.38(-0.73%)
Apr 07, 2006 51.91 52.48 51.73 51.96 14,131,964 +0.20(+0.39%)
Apr 06, 2006 51.75 51.99 51.16 51.76 9,981,746 +0.09(+0.17%)
Apr 05, 2006 51.69 51.80 51.18 51.67 9,798,058 -0.14(-0.27%)
Apr 04, 2006 51.90 51.96 51.03 51.81 13,998,536 +0.63(+1.23%)
Apr 03, 2006 51.14 51.72 51.03 51.18 13,742,406 +0.57(+1.13%)
Mar 31, 2006 51.16 51.41 50.43 50.61 12,081,960 -0.24(-0.47%)
Mar 30, 2006 50.88 51.75 50.75 50.85 13,536,949 +0.13(+0.26%)
Mar 29, 2006 49.62 51.10 49.52 50.72 15,649,781 +1.36(+2.76%)
Mar 28, 2006 49.58 50.53 49.17 49.36 12,904,725 -0.35(-0.70%)
Mar 27, 2006 49.48 50.14 49.44 49.71 8,258,476 +0.36(+0.73%)
Mar 24, 2006 49.69 50.20 48.89 49.35 10,106,529 -0.23(-0.46%)
Mar 23, 2006 49.68 49.90 49.15 49.58 10,006,800 -0.17(-0.34%)
Mar 22, 2006 49.41 50.19 49.32 49.75 11,616,700 +0.16(+0.32%)
Mar 21, 2006 49.76 51.00 49.51 49.59 17,391,856 -0.72(-1.43%)
Mar 20, 2006 50.55 50.96 50.20 50.31 9,716,717 -0.46(-0.91%)
Mar 17, 2006 49.94 50.98 49.92 50.77 20,416,422 +0.90(+1.80%)
Mar 16, 2006 50.31 51.18 49.87 49.87 23,760,616 +0.06(+0.12%)
Mar 15, 2006 49.41 49.84 49.10 49.81 12,740,013 +0.56(+1.14%)
Mar 14, 2006 48.10 49.37 48.00 49.25 12,899,113 +1.04(+2.16%)
Mar 13, 2006 48.65 48.83 47.95 48.21 10,254,149 +0.21(+0.44%)
Mar 10, 2006 47.98 48.65 47.50 48.00 11,782,935 -0.10(-0.21%)
Mar 09, 2006 49.56 49.94 48.03 48.10 17,084,176 -1.43(-2.89%)
Mar 08, 2006 47.96 49.88 47.70 49.53 27,269,140 +1.67(+3.49%)
Mar 07, 2006 48.40 48.42 47.44 47.86 23,360,496 +0.44(+0.93%)
Mar 06, 2006 47.55 48.36 47.10 47.42 10,589,254 -0.21(-0.44%)
Mar 03, 2006 47.45 48.74 47.27 47.63 11,380,363 -0.20(-0.42%)
Mar 02, 2006 47.35 48.76 47.24 47.83 12,840,045 -0.20(-0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.